Stockscreener 앱 받기
0.7933
4.42%
-0.0367
Airnet Technology Inc 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $0.7933 | $0.73 | $0.0633 | 62,409.0 | -4.42% |
| 2025-06-02 | $0.83 | $0.702 | $0.128 | 34,449.0 | +10.70% |
| 2025-05-30 | $0.8025 | $0.679 | $0.1235 | 125,702.0 | -11.79% |
| 2025-05-29 | $0.8853 | $0.8016 | $0.0837 | 32,021.0 | +6.25% |
| 2025-05-28 | $0.82 | $0.7554 | $0.0646 | 38,124.0 | +1.39% |
| 2025-05-27 | $0.82 | $0.7351 | $0.0849 | 7,194.0 | +5.31% |
| 2025-05-23 | $0.7787 | $0.7316 | $0.0471 | 114,415.0 | -3.83% |
| 2025-05-22 | $0.7807 | $0.73 | $0.0507 | 11,920.0 | -0.12% |
| 2025-05-21 | $0.8286 | $0.7526 | $0.076 | 39,066.0 | -3.72% |
| 2025-05-20 | $0.847 | $0.8036 | $0.0434 | 12,719.0 | +2.52% |
| 2025-05-19 | $0.8019 | $0.7302 | $0.0717 | 21,107.0 | +5.40% |
| 2025-05-16 | $0.8022 | $0.73 | $0.0722 | 32,912.0 | -8.57% |
| 2025-05-15 | $0.9403 | $0.7036 | $0.2367 | 42,526.0 | -12.80% |
| 2025-05-14 | $0.9595 | $0.8901 | $0.0694 | 119,934.0 | -0.08% |
| 2025-05-13 | $0.9699 | $0.9005 | $0.0694 | 165,661.0 | +4.68% |
| 2025-05-12 | $0.90 | $0.8403 | $0.0597 | 78,712.0 | +4.82% |
| 2025-05-09 | $0.8799 | $0.8292 | $0.0507 | 61,145.0 | +3.44% |
| 2025-05-08 | $0.8363 | $0.7801 | $0.0562 | 16,006.0 | +1.20% |
| 2025-05-07 | $0.8349 | $0.8002 | $0.0347 | 10,679.0 | -4.04% |
| 2025-05-06 | $0.8588 | $0.7688 | $0.09 | 141,885.0 | +4.13% |
Airnet Technology Inc 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 Airnet Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airnet Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airnet Technology Inc 주식 (ANTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.83 | $0.702 | $0.128 | 159,267.0 | +5.80% |
| 2025-05 | $0.9699 | $0.679 | $0.2909 | 1,263,911.0 | -2.75% |
| 2025-04 | $0.87 | $0.3933 | $0.4767 | 20,071,893.0 | +65.91% |
| 2025-03 | $1.78 | $0.38 | $1.40 | 142,753,197.0 | -5.74% |
| 2025-02 | $0.576 | $0.4224 | $0.1536 | 1,226,563.0 | +4.92% |
| 2025-01 | $0.495 | $0.42 | $0.075 | 720,953.0 | -1.07% |
Airnet Technology Inc 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5199 | $0.35 | $0.1699 | 1,996,879.0 | +13.60% |
| 2024-11 | $0.8143 | $0.386 | $0.4283 | 3,669,148.0 | -22.41% |
| 2024-10 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| 2024-09 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| 2024-08 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| 2024-07 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| 2024-06 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| 2024-05 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
3.59%
0.48%
자본화:
|
볼륨(24시간):